Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gyrodyne Llc (NQ: GYRO )

7.900 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 26.48 26.48 26.48 26.48 229 +0.28(+1.08%)
Feb 26, 2016 26.20 26.20 26.20 26.20 143 +0.00(+0.00%)
Feb 25, 2016 26.20 26.20 26.20 26.20 968 -0.11(-0.42%)
Feb 24, 2016 26.37 26.41 26.31 26.31 7,492 +0.09(+0.35%)
Feb 23, 2016 26.18 26.22 26.17 26.22 1,749 +0.00(+0.00%)
Feb 22, 2016 26.37 26.40 26.15 26.22 5,934 +0.18(+0.71%)
Feb 19, 2016 26.03 26.03 26.03 26.03 228 -0.20(-0.77%)
Feb 18, 2016 26.06 26.24 25.41 26.24 2,051 +0.36(+1.38%)
Feb 17, 2016 25.21 26.14 25.15 25.88 3,025 +0.24(+0.93%)
Feb 16, 2016 25.04 26.85 25.04 25.64 4,936 +0.96(+3.89%)
Feb 12, 2016 24.10 24.68 24.68 24.68 21,432 +0.72(+3.02%)
Feb 11, 2016 23.85 24.08 23.78 23.96 3,140 -0.02(-0.08%)
Feb 09, 2016 23.99 23.98 23.98 23.98 375 +0.00(+0.00%)
Feb 08, 2016 23.99 24.33 23.98 23.98 813 -0.10(-0.42%)
Feb 04, 2016 24.08 24.08 24.08 24.08 165 +0.01(+0.04%)
Feb 03, 2016 24.12 24.12 24.07 24.07 2,619 -0.19(-0.79%)
Jan 29, 2016 24.55 24.26 24.26 24.26 194 -0.19(-0.79%)
Jan 26, 2016 24.51 24.45 24.45 24.45 34 +0.48(+1.98%)
Jan 25, 2016 23.97 24.58 23.97 23.98 486 +0.04(+0.18%)
Jan 22, 2016 23.94 23.94 23.94 23.94 355 -0.48(-1.97%)
Jan 21, 2016 23.92 24.42 23.92 24.42 539 -0.13(-0.53%)
Jan 20, 2016 24.50 24.59 24.23 24.55 1,633 +0.10(+0.41%)
Jan 19, 2016 24.14 24.51 23.96 24.44 4,981 +0.03(+0.11%)
Jan 15, 2016 23.91 24.42 24.42 24.42 1,093 -0.13(-0.52%)
Jan 14, 2016 23.78 24.55 23.78 24.55 1,038 +0.41(+1.71%)
Jan 13, 2016 24.47 24.51 23.91 24.13 2,656 -0.11(-0.45%)
Jan 12, 2016 24.46 24.46 24.01 24.24 54,429 -0.22(-0.90%)
Jan 08, 2016 24.01 24.46 24.46 24.46 56 +0.23(+0.94%)
Jan 07, 2016 24.10 24.32 24.02 24.23 6,086 -0.06(-0.26%)
Jan 06, 2016 23.23 24.44 23.22 24.30 7,966 +1.06(+4.57%)
Jan 05, 2016 23.24 23.25 23.24 23.24 1,283 -0.15(-0.65%)
Jan 04, 2016 23.04 23.72 23.04 23.39 3,483 +0.02(+0.10%)
Dec 31, 2015 23.27 23.36 23.36 23.36 2,515 +0.27(+1.18%)
Dec 30, 2015 23.15 23.50 23.09 23.09 7,748 +0.00(+0.00%)
Dec 29, 2015 23.04 23.41 23.04 23.09 77,206 -0.41(-1.75%)
Dec 28, 2015 23.18 23.55 23.18 23.50 2,172 +0.18(+0.78%)
Dec 24, 2015 23.20 23.32 23.32 23.32 437 +0.00(+0.00%)
Dec 23, 2015 22.94 23.32 22.91 23.32 7,803 +0.41(+1.80%)
Dec 22, 2015 22.95 23.14 22.88 22.91 2,235 -0.05(-0.20%)
Dec 21, 2015 23.23 23.38 22.95 22.95 11,046 -0.28(-1.22%)
Dec 18, 2015 23.46 23.50 23.23 23.24 10,211 -0.23(-0.97%)
Dec 17, 2015 23.72 23.72 23.28 23.47 14,604 -0.49(-2.06%)
Dec 16, 2015 24.01 24.08 23.78 23.96 4,942 -0.06(-0.27%)
Dec 15, 2015 23.98 24.06 23.98 24.02 7,026 -0.13(-0.53%)
Dec 14, 2015 24.23 24.23 23.98 24.15 3,489 -0.08(-0.34%)
Dec 11, 2015 24.23 24.39 24.12 24.23 5,866 -0.16(-0.67%)
Dec 10, 2015 24.40 24.41 24.40 24.40 2,209 -0.01(-0.04%)
Dec 09, 2015 24.16 24.45 24.16 24.41 792 -0.15(-0.60%)
Dec 08, 2015 24.42 24.59 24.42 24.55 4,281 +0.15(+0.60%)
Dec 07, 2015 24.41 24.41 24.41 24.41 617 +0.00(+0.00%)
Dec 04, 2015 24.41 24.41 24.41 24.41 430 -0.05(-0.22%)
Dec 03, 2015 24.43 24.46 24.42 24.46 1,503 +0.05(+0.22%)
Dec 02, 2015 24.56 24.60 24.37 24.41 10,548 -0.18(-0.74%)
Dec 01, 2015 24.67 24.69 24.47 24.59 6,359 +0.12(+0.49%)
Nov 30, 2015 24.48 24.69 24.47 24.47 6,981 -0.48(-1.91%)
Nov 25, 2015 24.23 24.95 24.95 24.95 765 -0.06(-0.26%)
Nov 24, 2015 24.94 25.11 24.94 25.01 4,740 +0.13(+0.51%)
Nov 23, 2015 24.24 24.88 24.24 24.88 518 +0.43(+1.76%)
Nov 20, 2015 24.23 25.03 24.23 24.45 2,576 +0.17(+0.72%)
Nov 19, 2015 24.26 24.28 24.26 24.28 2,297 +0.01(+0.04%)
Nov 18, 2015 24.18 24.27 24.18 24.27 2,145 -0.01(-0.04%)
Nov 17, 2015 24.24 24.30 24.14 24.28 16,661 +0.03(+0.11%)
Nov 16, 2015 24.42 24.42 24.24 24.25 6,749 -0.17(-0.71%)
Nov 13, 2015 24.44 24.44 24.43 24.43 328 -0.28(-1.15%)
Nov 12, 2015 24.81 24.81 24.71 24.71 371 +0.03(+0.11%)
Nov 11, 2015 24.44 24.68 24.44 24.68 533 +0.17(+0.71%)
Nov 09, 2015 24.44 24.51 24.51 24.51 76 -0.51(-2.05%)
Nov 06, 2015 25.05 25.05 25.02 25.02 302 +0.04(+0.15%)
Nov 05, 2015 24.70 24.98 24.44 24.98 10,059 +0.34(+1.37%)
Nov 04, 2015 25.10 25.10 24.60 24.65 1,133 -0.47(-1.86%)
Nov 03, 2015 25.11 25.11 25.11 25.11 308 -0.01(-0.04%)
Nov 02, 2015 24.61 25.14 24.61 25.12 879 +0.43(+1.74%)
Oct 30, 2015 24.69 25.12 24.69 24.69 5,733 -0.06(-0.26%)
Oct 29, 2015 25.00 25.14 24.69 24.76 9,233 -0.37(-1.46%)
Oct 28, 2015 25.01 25.14 25.01 25.12 2,122 +0.10(+0.40%)
Oct 27, 2015 24.98 25.02 24.97 25.02 975 -0.25(-0.98%)
Oct 26, 2015 25.06 25.31 25.06 25.27 1,463 +0.20(+0.80%)
Oct 23, 2015 25.29 25.29 25.07 25.07 4,677 -0.09(-0.36%)
Oct 22, 2015 25.39 25.39 25.16 25.16 2,773 -0.42(-1.64%)
Oct 21, 2015 25.19 25.58 25.19 25.58 1,428 +0.38(+1.52%)
Oct 20, 2015 25.59 25.59 25.19 25.19 1,587 -0.01(-0.04%)
Oct 19, 2015 25.24 25.37 25.19 25.20 4,041 -0.05(-0.22%)
Oct 16, 2015 25.61 25.61 25.26 25.26 3,185 -0.11(-0.43%)
Oct 15, 2015 25.37 25.37 25.37 25.37 208 +0.13(+0.51%)
Oct 14, 2015 25.38 25.40 25.24 25.24 8,869 -0.09(-0.36%)
Oct 13, 2015 25.20 25.33 25.20 25.33 7,495 +0.11(+0.44%)
Oct 12, 2015 25.22 25.47 25.20 25.22 7,878 -0.03(-0.11%)
Oct 09, 2015 25.27 25.42 25.24 25.25 3,222 -0.14(-0.54%)
Oct 08, 2015 25.44 25.44 25.39 25.39 2,275 +0.05(+0.20%)
Oct 07, 2015 25.47 25.47 25.19 25.34 8,765 +0.17(+0.67%)
Oct 06, 2015 25.23 25.53 25.17 25.17 1,203 -0.12(-0.47%)
Oct 05, 2015 25.39 25.84 25.24 25.29 31,503 -0.09(-0.36%)
Oct 02, 2015 25.42 25.42 25.33 25.38 15,046 -0.05(-0.22%)
Oct 01, 2015 25.51 25.61 25.43 25.43 3,987 -0.22(-0.86%)
Sep 30, 2015 25.61 26.15 25.56 25.65 7,447 +0.05(+0.18%)
Sep 29, 2015 26.11 26.21 25.61 25.61 10,380 -0.55(-2.10%)
Sep 28, 2015 26.34 26.34 26.15 26.15 2,121 -0.21(-0.80%)
Sep 25, 2015 26.34 26.38 26.34 26.37 3,057 +0.03(+0.10%)
Sep 24, 2015 26.34 26.71 26.34 26.34 5,818 -0.06(-0.24%)
Sep 23, 2015 26.50 26.52 26.35 26.40 4,638 +0.06(+0.24%)
Sep 22, 2015 26.63 26.80 26.34 26.34 29,753 -0.41(-1.54%)
Sep 21, 2015 27.02 27.22 26.75 26.75 13,980 -0.69(-2.50%)
Sep 18, 2015 27.44 27.44 27.03 27.44 10,703 -0.09(-0.33%)
Sep 17, 2015 28.55 28.55 27.53 27.53 11,386 -0.84(-2.97%)
Sep 16, 2015 28.81 28.81 28.20 28.37 3,200 -0.11(-0.39%)
Sep 15, 2015 28.81 29.23 28.44 28.48 10,458 -1.52(-5.06%)
Sep 14, 2015 30.18 30.22 30.00 30.00 1,828 -0.18(-0.61%)
Sep 11, 2015 29.99 30.80 29.99 30.18 1,947 -0.69(-2.22%)
Sep 10, 2015 29.72 30.87 29.72 30.86 35,247 +1.79(+6.15%)
Sep 09, 2015 28.45 29.21 28.40 29.08 5,145 -0.83(-2.77%)
Sep 08, 2015 28.72 30.64 28.61 29.90 22,003 +1.34(+4.71%)
Sep 04, 2015 28.72 28.56 28.56 28.56 1,858 -0.20(-0.70%)
Sep 03, 2015 27.22 28.76 27.22 28.76 5,959 +0.93(+3.35%)
Sep 02, 2015 27.07 28.06 27.07 27.83 7,869 +0.04(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.